|
 Marsh & McLennan - [Ticker: MMC] |     | | Last Trade | 88.85 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.25 (+1.00%) | Open | 88.92 | | High | 89.58 | Low | 88.53 | | Volume | 408,333 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 82.49 x 1,000 - 82.50 x 2,500 | | Former Close | 89.10 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MMC quotes from 2000-01-01 to 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-18 | 1,579,269 | 81.88 | 82.73 | 81.36 | 82.62 | 00:00:00 | | 2018-06-19 | 1,623,089 | 82.11 | 82.64 | 81.97 | 82.30 | 00:00:00 | | 2018-06-20 | 569 | 82.61 | 82.61 | 82.47 | 82.47 | 00:00:00 | | 2018-06-21 | 1,740,895 | 80.68 | 80.97 | 80.22 | 80.76 | 00:00:00 | | 2018-06-22 | 3,612,358 | 80.99 | 81.88 | 80.99 | 81.60 | 00:00:00 | | 2018-06-25 | 2,143,244 | 81.49 | 82.13 | 81.10 | 81.90 | 00:00:00 | | 2018-06-26 | 1,541,080 | 81.76 | 82.04 | 81.19 | 81.30 | 00:00:00 | | 2018-06-27 | 1,707,724 | 81.10 | 81.56 | 80.22 | 80.25 | 00:00:00 | | 2018-06-28 | 1,404,117 | 80.37 | 81.31 | 80.33 | 81.03 | 00:00:00 | | 2018-06-29 | 2,378,639 | 81.28 | 82.41 | 81.20 | 81.97 | 00:00:00 | | 2018-07-02 | 2,072,285 | 81.61 | 82.30 | 81.38 | 82.24 | 00:00:00 | | 2018-07-03 | 1,163,627 | 82.46 | 83.14 | 82.27 | 82.55 | 00:00:00 | | 2018-07-05 | 1,830,477 | 82.84 | 83.38 | 82.44 | 83.38 | 00:00:00 | | 2018-07-06 | 1,897,945 | 83.44 | 84.82 | 83.14 | 84.23 | 00:00:00 | | 2018-07-09 | 2,119,493 | 84.46 | 85.97 | 84.42 | 85.89 | 00:00:00 | | 2018-07-10 | 2,437,975 | 85.71 | 85.83 | 85.09 | 85.18 | 00:00:00 | | 2018-07-11 | 1,958,853 | 84.90 | 85.33 | 84.52 | 84.87 | 00:00:00 | | 2018-07-12 | 1,349,653 | 85.21 | 85.94 | 85.03 | 85.89 | 00:00:00 | | 2018-07-13 | 1,623,174 | 85.74 | 86.62 | 85.55 | 86.56 | 00:00:00 | | 2018-07-16 | 1,945,878 | 86.68 | 86.98 | 86.29 | 86.76 | 00:00:00 | | 2018-07-17 | 1,461,478 | 86.60 | 87.18 | 86.43 | 86.93 | 00:00:00 | | 2018-07-18 | 1,568,603 | 86.93 | 87.76 | 86.65 | 87.73 | 00:00:00 | | 2018-07-19 | 2,140,086 | 87.38 | 87.89 | 87.06 | 87.13 | 00:00:00 | | 2018-07-20 | 1,357,969 | 87.08 | 87.69 | 87.00 | 87.48 | 00:00:00 | | 2018-07-23 | 2,003,526 | 87.50 | 87.70 | 87.26 | 87.44 | 00:00:00 | | 2018-07-24 | 3,012,183 | 87.03 | 87.72 | 86.97 | 87.09 | 00:00:00 | | 2018-07-25 | 3,272,196 | 86.73 | 87.74 | 86.44 | 87.59 | 00:00:00 | | 2018-07-26 | 4,432,896 | 87.24 | 87.25 | 83.61 | 85.50 | 00:00:00 | | 2018-07-27 | 2,480,658 | 85.22 | 85.59 | 84.23 | 84.26 | 00:00:00 | | 2018-07-30 | 1,746,961 | 84.30 | 84.79 | 83.96 | 84.07 | 00:00:00 | | 2018-07-31 | 2,404,988 | 84.18 | 84.22 | 83.11 | 83.36 | 00:00:00 | | 2018-08-01 | 2,001,068 | 83.38 | 83.95 | 82.84 | 83.05 | 00:00:00 | | 2018-08-02 | 2,011,704 | 82.76 | 83.28 | 82.33 | 82.82 | 00:00:00 | | 2018-08-03 | 1,367,058 | 82.72 | 83.18 | 82.48 | 83.15 | 00:00:00 | | 2018-08-06 | 1,583,041 | 83.08 | 83.54 | 82.90 | 83.49 | 00:00:00 | | 2018-08-07 | 1,365,800 | 83.61 | 84.14 | 83.42 | 83.74 | 00:00:00 | | 2018-08-08 | 1,999,097 | 83.69 | 84.27 | 83.38 | 84.00 | 00:00:00 | | 2018-08-09 | 1,693,674 | 84.00 | 84.29 | 83.81 | 84.02 | 00:00:00 | | 2018-08-10 | 1,515,408 | 83.46 | 83.63 | 82.78 | 83.01 | 00:00:00 | | 2018-08-13 | 1,370,541 | 83.16 | 83.44 | 82.15 | 82.38 | 00:00:00 | | 2018-08-14 | 1,987,800 | 82.51 | 83.28 | 82.30 | 82.76 | 00:00:00 | | 2018-08-15 | 1,977,504 | 82.44 | 82.96 | 82.06 | 82.80 | 00:00:00 | | 2018-08-16 | 1,147,235 | 83.06 | 83.85 | 83.06 | 83.63 | 00:00:00 | | 2018-08-17 | 916,768 | 83.64 | 84.19 | 83.58 | 84.00 | 00:00:00 | | 2018-08-20 | 1,107,047 | 84.05 | 84.28 | 83.32 | 83.34 | 00:00:00 | | 2018-08-21 | 1,765,561 | 83.39 | 84.21 | 83.10 | 84.16 | 00:00:00 | | 2018-08-22 | 1,319,582 | 83.90 | 84.11 | 83.41 | 83.46 | 00:00:00 | | 2018-08-23 | 976,525 | 83.45 | 83.69 | 83.35 | 83.45 | 00:00:00 | | 2018-08-24 | 1,049,770 | 83.66 | 84.23 | 83.35 | 84.20 | 00:00:00 | | 2018-08-27 | 1,453,103 | 84.50 | 84.76 | 84.38 | 84.72 | 00:00:00 | | 2018-08-28 | 1,214,675 | 84.79 | 84.85 | 84.11 | 84.23 | 00:00:00 | | 2018-08-29 | 1,835,568 | 84.31 | 84.77 | 84.19 | 84.62 | 00:00:00 | | 2018-08-30 | 1,116,574 | 84.63 | 84.63 | 83.89 | 84.06 | 00:00:00 | | 2018-08-31 | 1,984,435 | 83.96 | 84.71 | 83.42 | 84.63 | 00:00:00 | | 2018-09-04 | 1,551,637 | 84.66 | 84.78 | 84.20 | 84.78 | 00:00:00 | | 2018-09-05 | 1,279,613 | 84.78 | 85.19 | 84.67 | 84.89 | 00:00:00 | | 2018-09-06 | 1,611,947 | 84.88 | 85.44 | 84.72 | 85.34 | 00:00:00 | | 2018-09-07 | 1,452,321 | 85.29 | 85.91 | 85.14 | 85.73 | 00:00:00 | | 2018-09-10 | 1,749,902 | 86.00 | 86.52 | 85.80 | 86.15 | 00:00:00 | | 2018-09-11 | 377,019 | 85.85 | 86.22 | 85.84 | 86.11 | 00:00:00 | | 2018-09-12 | 1,330,079 | 86.30 | 86.42 | 85.68 | 85.74 | 00:00:00 | | 2018-09-13 | 1,890,344 | 85.99 | 86.05 | 85.68 | 85.90 | 00:00:00 | | 2018-09-14 | 1,260,079 | 86.10 | 86.84 | 85.69 | 86.77 | 00:00:00 | | 2018-09-17 | 1,026,523 | 86.95 | 86.95 | 86.31 | 86.63 | 00:00:00 | | 2018-09-18 | 4,776,707 | 84.29 | 85.06 | 83.01 | 83.16 | 00:00:00 | | 2018-09-19 | 3,084,828 | 83.60 | 85.54 | 83.17 | 85.30 | 00:00:00 | | 2018-09-20 | 2,098,950 | 85.49 | 85.64 | 84.86 | 85.07 | 00:00:00 | | 2018-09-21 | 2,708,782 | 85.05 | 86.22 | 85.05 | 85.94 | 00:00:00 | | 2018-09-24 | 1,122,100 | 85.81 | 85.97 | 85.20 | 85.36 | 00:00:00 | | 2018-09-25 | 1,967,999 | 85.15 | 85.30 | 84.16 | 84.30 | 00:00:00 | | 2018-09-26 | 2,622,724 | 84.12 | 84.43 | 83.37 | 83.67 | 00:00:00 | | 2018-09-27 | 1,582,481 | 83.76 | 84.18 | 83.26 | 83.33 | 00:00:00 | | 2018-09-28 | 2,262,777 | 83.07 | 83.25 | 82.52 | 82.72 | 00:00:00 | | 2018-10-01 | 1,408,977 | 83.07 | 83.57 | 82.67 | 83.42 | 00:00:00 | | 2018-10-02 | 1,632,125 | 83.42 | 83.52 | 82.95 | 83.51 | 00:00:00 | | 2018-10-03 | 1,468,341 | 83.96 | 84.00 | 83.27 | 83.44 | 00:00:00 | | 2018-10-04 | 1,510,255 | 83.39 | 83.94 | 83.12 | 83.60 | 00:00:00 | | 2018-10-05 | 967,271 | 83.64 | 84.07 | 83.08 | 83.18 | 00:00:00 | | 2018-10-08 | 1,366,239 | 82.98 | 83.62 | 82.63 | 83.53 | 00:00:00 | | 2018-10-09 | 1,263,387 | 83.61 | 83.70 | 83.20 | 83.28 | 00:00:00 | | 2018-10-10 | 2,559,695 | 82.75 | 82.86 | 81.05 | 81.06 | 00:00:00 | | 2018-10-11 | 516,765 | 81.14 | 81.44 | 80.67 | 81.31 | 00:00:00 | | 2018-10-12 | 2,212,248 | 80.30 | 81.10 | 78.72 | 79.58 | 00:00:00 | | 2018-10-15 | 1,691,688 | 79.60 | 79.81 | 78.97 | 79.00 | 00:00:00 | | 2018-10-16 | 1,335,901 | 79.28 | 80.37 | 78.95 | 80.33 | 00:00:00 | | 2018-10-17 | 1,354,842 | 80.11 | 81.13 | 79.97 | 80.91 | 00:00:00 | | 2018-10-18 | 1,053,636 | 80.83 | 81.10 | 79.68 | 80.05 | 00:00:00 | | 2018-10-19 | 1,697,023 | 79.91 | 80.95 | 79.66 | 80.46 | 00:00:00 | | 2018-10-22 | 2,328,040 | 80.72 | 80.84 | 80.05 | 80.34 | 00:00:00 | | 2018-10-23 | 321,012 | 79.51 | 79.84 | 79.17 | 79.42 | 00:00:00 | | 2018-10-24 | 3,565,647 | 79.80 | 80.14 | 77.11 | 77.18 | 00:00:00 | | 2018-10-25 | 3,567,800 | 78.73 | 82.99 | 78.21 | 81.72 | 00:00:00 | | 2018-10-26 | 3,852,442 | 80.90 | 82.40 | 80.01 | 81.95 | 00:00:00 | | 2018-10-29 | 2,556,740 | 82.62 | 83.29 | 81.65 | 82.36 | 00:00:00 | | 2018-10-30 | 2,058,598 | 82.80 | 84.29 | 82.18 | 84.19 | 00:00:00 | | 2018-10-31 | 2,477,638 | 84.70 | 85.61 | 84.20 | 84.75 | 00:00:00 | | 2018-11-01 | 1,413,624 | 84.88 | 85.05 | 84.37 | 84.58 | 00:00:00 | | 2018-11-02 | 1,578,716 | 85.14 | 85.89 | 83.52 | 84.50 | 00:00:00 | | 2018-11-05 | 793,358 | 84.58 | 85.92 | 84.56 | 85.72 | 00:00:00 | | 2018-11-06 | 892,533 | 85.58 | 86.40 | 85.49 | 86.37 | 00:00:00 | | 2018-11-07 | 1,921,909 | 86.75 | 87.38 | 86.16 | 87.23 | 00:00:00 | | 2018-11-08 | 1,069,638 | 87.00 | 87.83 | 87.00 | 87.83 | 00:00:00 | | 2018-11-09 | 987,790 | 87.92 | 88.22 | 87.20 | 87.76 | 00:00:00 | | 2018-11-12 | 175,347 | 87.70 | 87.77 | 86.97 | 86.97 | 00:00:00 | | 2018-11-13 | 1,521,020 | 87.10 | 87.95 | 86.30 | 86.50 | 00:00:00 | | 2018-11-14 | 2,976,726 | 87.28 | 87.68 | 85.98 | 86.83 | 00:00:00 | | 2018-11-15 | 1,708,877 | 86.07 | 87.59 | 85.74 | 87.32 | 00:00:00 | | 2018-11-16 | 1,473,325 | 87.04 | 88.56 | 86.97 | 88.00 | 00:00:00 | | 2018-11-19 | 2,027,679 | 88.00 | 89.30 | 87.64 | 88.84 | 00:00:00 | | 2018-11-20 | 2,211,343 | 88.11 | 88.41 | 86.18 | 86.30 | 00:00:00 | | 2018-11-21 | 2,231,616 | 86.29 | 86.49 | 85.22 | 85.24 | 00:00:00 | | 2018-11-23 | 685,349 | 84.73 | 85.60 | 84.44 | 84.86 | 00:00:00 | | 2018-11-26 | 1,354,476 | 85.64 | 86.07 | 85.34 | 85.90 | 00:00:00 | | 2018-11-27 | 1,542,377 | 85.80 | 86.11 | 85.03 | 85.86 | 00:00:00 | | 2018-11-28 | 2,590,122 | 86.41 | 87.43 | 85.68 | 87.33 | 00:00:00 | | 2018-11-29 | 1,049,151 | 86.89 | 87.63 | 86.79 | 87.17 | 00:00:00 | | 2018-11-30 | 3,603,116 | 87.18 | 88.76 | 87.01 | 88.70 | 00:00:00 | | 2018-12-03 | 2,040,890 | 89.17 | 89.28 | 87.93 | 89.10 | 00:00:00 | | 2018-12-04 | 408,333 | 88.92 | 89.58 | 88.53 | 88.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
